SHA:600367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	18.70	18.99	18.57	18.65	18.65	-1.74%	9,977,002
Feb 12, 2026	19.15	19.35	18.91	18.98	18.98	-1.20%	12,984,300
Feb 11, 2026	18.57	19.67	18.57	19.21	19.21	3.06%	19,155,810
Feb 10, 2026	19.00	19.01	18.62	18.64	18.64	-2.25%	10,458,064
Feb 9, 2026	18.95	19.15	18.87	19.07	19.07	0.90%	14,167,410
Feb 6, 2026	17.80	19.32	17.75	18.90	18.90	4.36%	27,220,430
Feb 5, 2026	18.55	18.63	17.95	18.11	18.11	-3.31%	14,509,500
Feb 4, 2026	18.78	19.08	18.45	18.73	18.73	0.16%	16,677,160
Feb 3, 2026	18.56	18.78	18.16	18.70	18.70	1.74%	18,578,510
Feb 2, 2026	18.81	19.24	18.35	18.38	18.38	-4.62%	27,013,735
Jan 30, 2026	20.10	20.30	18.94	19.27	19.27	-8.41%	43,811,760
Jan 29, 2026	21.22	21.73	20.70	21.04	21.04	0.38%	47,550,010
Jan 28, 2026	20.46	21.36	20.21	20.96	20.96	3.35%	37,500,850
Jan 27, 2026	20.79	20.94	19.80	20.28	20.28	-3.11%	31,076,949
Jan 26, 2026	20.41	21.50	20.32	20.93	20.93	3.67%	44,424,108
Jan 23, 2026	19.45	20.36	19.21	20.19	20.19	4.40%	40,034,620
Jan 22, 2026	19.29	19.35	19.06	19.34	19.34	-0.77%	18,409,074
Jan 21, 2026	18.25	19.76	18.12	19.49	19.49	5.92%	35,432,130
Jan 20, 2026	18.88	18.99	17.88	18.40	18.40	-2.59%	24,520,430
Jan 19, 2026	18.85	19.04	18.50	18.89	18.89	-1.15%	19,531,850
Jan 16, 2026	20.00	20.13	18.93	19.11	19.11	-4.45%	37,069,820
Jan 15, 2026	19.60	20.70	19.60	20.00	20.00	0.50%	47,634,820
Jan 14, 2026	19.29	20.40	19.20	19.90	19.90	5.01%	68,354,500
Jan 13, 2026	18.36	20.01	18.36	18.95	18.95	4.18%	65,320,020
Jan 12, 2026	18.66	18.76	18.01	18.19	18.19	-2.47%	31,127,623
Jan 9, 2026	18.00	18.80	17.94	18.65	18.65	3.67%	31,185,600
Jan 8, 2026	18.08	18.32	17.77	17.99	17.99	-1.69%	19,849,660
Jan 7, 2026	18.05	18.53	17.96	18.30	18.30	1.39%	26,774,000
Jan 6, 2026	17.59	18.15	17.55	18.05	18.05	3.26%	24,833,350
Jan 5, 2026	17.53	17.65	17.18	17.48	17.48	0.06%	14,018,860
Dec 31, 2025	17.96	18.08	17.42	17.47	17.47	-2.35%	14,453,990
Dec 30, 2025	17.63	18.05	17.53	17.89	17.89	-1.11%	20,463,600
Dec 29, 2025	18.00	18.44	17.76	18.09	18.09	1.69%	27,817,226
Dec 26, 2025	17.54	18.12	17.30	17.79	17.79	2.77%	25,978,840
Dec 25, 2025	17.84	17.97	17.17	17.31	17.31	-3.57%	20,308,670
Dec 24, 2025	18.13	18.18	17.69	17.95	17.95	-0.99%	23,026,131
Dec 23, 2025	17.96	18.49	17.76	18.13	18.13	-0.11%	41,457,800
Dec 22, 2025	17.90	18.39	17.28	18.15	18.15	5.95%	68,473,390
Dec 19, 2025	16.35	17.13	16.35	17.13	17.13	10.02%	27,308,970
Dec 18, 2025	15.51	15.89	15.46	15.57	15.57	-0.13%	9,540,110
Dec 17, 2025	15.15	15.60	15.15	15.59	15.59	3.25%	10,189,100
Dec 16, 2025	15.37	15.49	14.98	15.10	15.10	-1.76%	8,122,300
Dec 15, 2025	15.30	15.57	15.26	15.37	15.37	0.07%	6,120,311
Dec 12, 2025	15.53	15.59	15.33	15.36	15.36	-0.52%	8,815,992
Dec 11, 2025	15.75	15.90	15.42	15.44	15.44	-1.91%	10,254,800
Dec 10, 2025	15.69	15.85	15.54	15.74	15.74	0.19%	9,240,747
Dec 9, 2025	16.20	16.20	15.69	15.71	15.71	-3.02%	13,096,250
Dec 8, 2025	16.27	16.40	16.13	16.20	16.20	-0.43%	9,791,943
Dec 5, 2025	16.01	16.33	15.76	16.27	16.27	2.01%	9,160,597
Dec 4, 2025	16.40	16.52	15.90	15.95	15.95	-2.68%	10,860,570